Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.08 | 32.61 | 32.61 | 32.61 | 383,030 | -0.47(-1.41%) |
Dec 30, 2014 | 33.00 | 33.82 | 32.10 | 33.07 | 530,302 | -0.20(-0.59%) |
Dec 29, 2014 | 33.63 | 34.03 | 33.06 | 33.27 | 343,952 | -0.30(-0.91%) |
Dec 26, 2014 | 33.81 | 34.57 | 33.41 | 33.58 | 350,065 | -0.16(-0.48%) |
Dec 24, 2014 | 33.99 | 33.74 | 33.74 | 33.74 | 173,952 | -0.33(-0.97%) |
Dec 23, 2014 | 34.92 | 35.05 | 33.77 | 34.07 | 329,113 | -0.87(-2.49%) |
Dec 22, 2014 | 35.18 | 35.41 | 34.58 | 34.94 | 418,609 | +0.08(+0.23%) |
Dec 19, 2014 | 33.88 | 35.45 | 33.88 | 34.86 | 563,171 | +1.00(+2.97%) |
Dec 18, 2014 | 33.34 | 34.76 | 33.27 | 33.85 | 667,481 | +0.97(+2.95%) |
Dec 17, 2014 | 32.85 | 33.52 | 32.66 | 32.89 | 413,968 | +0.15(+0.47%) |
Dec 16, 2014 | 33.50 | 33.53 | 32.16 | 32.73 | 658,768 | -1.38(-4.05%) |
Dec 15, 2014 | 32.40 | 34.30 | 32.28 | 34.11 | 757,242 | +1.80(+5.58%) |
Dec 12, 2014 | 32.01 | 32.68 | 31.77 | 32.31 | 461,966 | -0.08(-0.25%) |
Dec 11, 2014 | 32.62 | 33.50 | 32.23 | 32.39 | 481,564 | -0.09(-0.28%) |
Dec 10, 2014 | 32.92 | 33.91 | 32.12 | 32.48 | 949,965 | -0.44(-1.33%) |
Dec 09, 2014 | 30.82 | 33.26 | 30.79 | 32.92 | 1,115,289 | +1.63(+5.22%) |
Dec 08, 2014 | 33.48 | 33.73 | 30.62 | 31.29 | 2,534,566 | -2.84(-8.33%) |
Dec 05, 2014 | 35.67 | 35.97 | 32.99 | 34.13 | 1,721,901 | -1.35(-3.79%) |
Dec 04, 2014 | 36.48 | 36.48 | 35.26 | 35.48 | 596,044 | -0.66(-1.84%) |
Dec 03, 2014 | 36.10 | 36.53 | 35.75 | 36.14 | 596,433 | +0.13(+0.35%) |
Dec 02, 2014 | 37.71 | 37.76 | 35.75 | 36.02 | 1,074,402 | -1.61(-4.29%) |
Dec 01, 2014 | 38.34 | 38.88 | 36.65 | 37.63 | 1,004,117 | -1.13(-2.92%) |
Nov 28, 2014 | 39.26 | 39.87 | 38.69 | 38.76 | 350,307 | -0.65(-1.64%) |
Nov 26, 2014 | 38.51 | 39.41 | 39.41 | 39.41 | 506,581 | +1.03(+2.69%) |
Nov 25, 2014 | 39.01 | 39.10 | 38.10 | 38.37 | 493,192 | -0.61(-1.56%) |
Nov 24, 2014 | 38.49 | 39.11 | 38.11 | 38.98 | 796,157 | +0.69(+1.80%) |
Nov 21, 2014 | 38.44 | 39.01 | 38.11 | 38.29 | 1,135,927 | +0.18(+0.47%) |
Nov 20, 2014 | 37.28 | 38.56 | 37.09 | 38.11 | 4,283,022 | -0.68(-1.76%) |
Nov 19, 2014 | 36.87 | 40.34 | 36.77 | 38.80 | 1,260,057 | +1.91(+5.18%) |
Nov 18, 2014 | 38.19 | 38.73 | 36.68 | 36.89 | 1,025,684 | -1.54(-4.01%) |
Nov 17, 2014 | 39.82 | 40.36 | 38.25 | 38.43 | 784,995 | -1.55(-3.88%) |
Nov 14, 2014 | 38.79 | 41.06 | 38.56 | 39.98 | 962,771 | +1.43(+3.70%) |
Nov 13, 2014 | 38.63 | 39.24 | 37.93 | 38.55 | 670,237 | -0.01(-0.02%) |
Nov 12, 2014 | 38.70 | 39.37 | 38.30 | 38.56 | 785,172 | -0.39(-0.99%) |
Nov 11, 2014 | 40.27 | 40.45 | 38.00 | 38.95 | 917,839 | -1.45(-3.60%) |
Nov 10, 2014 | 39.17 | 40.48 | 38.29 | 40.40 | 1,086,605 | +1.27(+3.25%) |
Nov 07, 2014 | 40.23 | 40.23 | 37.49 | 39.13 | 1,571,335 | -1.43(-3.54%) |
Nov 06, 2014 | 39.46 | 41.23 | 39.21 | 40.56 | 971,685 | +1.03(+2.61%) |
Nov 05, 2014 | 43.39 | 44.61 | 38.45 | 39.53 | 2,662,650 | -5.48(-12.17%) |
Nov 04, 2014 | 44.84 | 45.38 | 43.05 | 45.01 | 1,691,499 | -0.36(-0.79%) |
Nov 03, 2014 | 48.02 | 48.03 | 44.84 | 45.37 | 1,039,309 | -2.06(-4.35%) |
Oct 31, 2014 | 46.50 | 47.90 | 45.56 | 47.43 | 1,068,974 | +2.08(+4.59%) |
Oct 30, 2014 | 44.30 | 45.63 | 44.30 | 45.35 | 688,541 | +0.90(+2.02%) |
Oct 29, 2014 | 45.50 | 45.74 | 44.13 | 44.45 | 771,079 | -1.07(-2.34%) |
Oct 28, 2014 | 44.35 | 45.56 | 43.49 | 45.52 | 969,660 | +1.59(+3.61%) |
Oct 27, 2014 | 44.85 | 44.79 | 43.84 | 43.93 | 845,571 | -0.85(-1.90%) |
Oct 24, 2014 | 43.66 | 45.83 | 43.39 | 44.79 | 661,629 | +1.05(+2.40%) |
Oct 23, 2014 | 43.85 | 44.26 | 43.12 | 43.74 | 885,077 | +0.33(+0.76%) |
Oct 22, 2014 | 44.27 | 44.39 | 42.91 | 43.40 | 808,812 | -0.60(-1.37%) |
Oct 21, 2014 | 43.80 | 44.16 | 43.13 | 44.01 | 1,120,360 | +0.30(+0.68%) |
Oct 20, 2014 | 41.77 | 44.20 | 41.56 | 43.71 | 1,579,654 | +1.40(+3.31%) |
Oct 17, 2014 | 42.28 | 43.90 | 41.19 | 42.31 | 1,598,210 | +0.60(+1.44%) |
Oct 16, 2014 | 39.38 | 42.73 | 38.56 | 41.71 | 1,466,451 | +1.25(+3.08%) |
Oct 15, 2014 | 37.41 | 40.46 | 37.17 | 40.46 | 1,405,456 | +2.36(+6.19%) |
Oct 14, 2014 | 37.23 | 39.93 | 36.91 | 38.10 | 1,251,446 | +1.31(+3.56%) |
Oct 13, 2014 | 35.54 | 37.99 | 35.54 | 36.80 | 881,587 | +1.00(+2.78%) |
Oct 10, 2014 | 34.98 | 36.73 | 34.98 | 35.80 | 1,404,025 | +0.51(+1.45%) |
Oct 09, 2014 | 36.98 | 37.20 | 35.06 | 35.29 | 635,659 | -1.70(-4.58%) |
Oct 08, 2014 | 36.31 | 37.18 | 35.39 | 36.98 | 1,223,240 | +0.74(+2.03%) |
Oct 07, 2014 | 36.39 | 37.93 | 36.17 | 36.25 | 900,755 | -0.39(-1.05%) |
Oct 06, 2014 | 38.52 | 38.52 | 36.10 | 36.63 | 832,434 | -1.52(-3.97%) |
Oct 03, 2014 | 38.86 | 39.66 | 37.01 | 38.15 | 1,012,728 | +0.13(+0.33%) |
Oct 02, 2014 | 36.23 | 38.65 | 35.71 | 38.02 | 609,810 | +1.81(+5.00%) |